NFLX271217P00500000
NFLX Dec 17 2027 500.00 Put
optionOPRA
InactiveNov 14, 2025
16.40USD+5.806%(+0.90)1Vol70OI
NFLX271217P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 16.40 | 16.40 | 16.40 | 16.40 | +5.806% | 1 | 70 | 0.000% |
| 2025-11-13 | 15.50 | 15.50 | 15.50 | 15.50 | -2.146% | 1 | 69 | +5.806% |
| 2025-10-24 | 15.84 | 15.84 | 15.84 | 15.84 | +3.529% | 25 | 68 | +3.535% |
| 2025-10-22 | 15.30 | 15.30 | 15.30 | 15.30 | +24.593% | 1 | 47 | +7.190% |
| 2025-10-21 | 12.28 | 12.28 | 12.28 | 12.28 | -19.104% | 1 | 47 | +33.550% |
| 2025-10-01 | 14.93 | 15.18 | 14.93 | 15.18 | +13.284% | 3 | 46 | +8.037% |
| 2025-09-23 | 13.40 | 13.40 | 13.40 | 13.40 | -7.202% | 1 | 49 | +22.388% |
| 2025-09-12 | 14.15 | 14.44 | 14.15 | 14.44 | -1.299% | 4 | 48 | +13.573% |
| 2025-09-11 | 13.50 | 14.63 | 13.50 | 14.63 | +19.429% | 4 | 45 | +12.098% |
| 2025-09-10 | 12.40 | 12.65 | 12.25 | 12.25 | -15.517% | 34 | 45 | +33.878% |
| 2025-08-29 | 14.50 | 14.50 | 14.50 | 14.50 | +5.839% | 20 | 64 | +13.103% |
| 2025-08-25 | 13.70 | 13.70 | 13.70 | 13.70 | -0.725% | 3 | 64 | +19.708% |
| 2025-08-20 | 13.80 | 13.80 | 13.80 | 13.80 | +3.371% | 3 | 64 | +18.841% |
| 2025-08-18 | 13.35 | 13.35 | 13.35 | 13.35 | +3.488% | 2 | 61 | +22.846% |
| 2025-08-14 | 12.90 | 12.90 | 12.90 | 12.90 | -14.115% | 1 | 63 | +27.132% |
| 2025-08-07 | 14.97 | 15.02 | 14.97 | 15.02 | -2.846% | 2 | 62 | +9.188% |
| 2025-08-05 | 15.46 | 15.46 | 15.46 | 15.46 | +4.814% | 1 | 60 | +6.080% |
| 2025-07-31 | 14.75 | 14.75 | 14.75 | 14.75 | +1.027% | 1 | 60 | +11.186% |
| 2025-07-21 | 14.60 | 14.60 | 14.60 | 14.60 | +2.817% | 5 | 60 | +12.329% |
| 2025-07-18 | 15.00 | 15.00 | 14.20 | 14.20 | -8.974% | 10 | 64 | +15.493% |
| 2025-07-17 | 15.60 | 15.60 | 15.60 | 15.60 | -11.615% | 1 | 56 | +5.128% |
| 2025-06-27 | 17.00 | 17.65 | 17.00 | 17.65 | -4.595% | 3 | 56 | -7.082% |
| 2025-06-25 | 18.50 | 18.50 | 18.50 | 18.50 | -7.500% | 1 | 58 | -11.351% |
| 2025-06-24 | 20.00 | 20.00 | 20.00 | 20.00 | -1.478% | 1 | 59 | -18.000% |
| 2025-06-18 | 20.30 | 20.30 | 20.30 | 20.30 | -3.883% | 20 | 39 | -19.212% |
| 2025-06-12 | 21.12 | 21.12 | 21.12 | 21.12 | -3.119% | 1 | 39 | -22.348% |
| 2025-05-28 | 23.00 | 23.00 | 21.80 | 21.80 | -5.546% | 5 | 39 | -24.771% |
| 2025-05-19 | 23.08 | 23.08 | 23.08 | 23.08 | +5.388% | 10 | 39 | -28.943% |
| 2025-05-16 | 22.00 | 22.00 | 21.90 | 21.90 | -3.524% | 4 | 39 | -25.114% |
| 2025-05-15 | 22.70 | 22.70 | 22.70 | 22.70 | -9.200% | 1 | 39 | -27.753% |
| 2025-05-12 | 25.70 | 25.70 | 25.00 | 25.00 | -2.724% | 24 | 38 | -34.400% |
| 2025-05-07 | 25.70 | 25.70 | 25.70 | 25.70 | -3.202% | 1 | 52 | -36.187% |
| 2025-05-06 | 26.90 | 26.90 | 26.11 | 26.55 | +0.189% | 35 | 52 | -38.230% |
| 2025-05-05 | 26.50 | 26.50 | 26.50 | 26.50 | -6.360% | 1 | 40 | -38.113% |
| 2025-04-24 | 28.30 | 28.30 | 28.30 | 28.30 | -0.702% | 1 | 39 | -42.049% |
| 2025-04-23 | 29.42 | 29.42 | 28.50 | 28.50 | -19.218% | 13 | 40 | -42.456% |
| 2025-04-21 | 34.14 | 35.28 | 34.14 | 35.28 | +2.857% | 17 | 39 | -53.515% |
| 2025-04-17 | 35.11 | 35.11 | 34.30 | 34.30 | +2.083% | 2 | 22 | -52.187% |
| 2025-04-16 | 33.60 | 33.60 | 33.60 | 33.60 | -19.211% | 20 | 22 | -51.190% |
| 2025-04-11 | 41.59 | 41.59 | 41.59 | 41.59 | 0.000% | 4 | 2 | -60.567% |